中国金融期货交易所09月11日MO期权收盘行情
发布时间:2026年09月11日 15:30
合约代码开盘价最高价最低价收盘价结算价成交量成交额持仓量
MO2609-C-100000.60.60.20.20.238311,1802,523
MO2609-C-62001,249.61,249.61,0721,208.81,212.6647,690,240448
MO2609-C-63001,148.61,148.8996.81,0831,113546,018,02065
MO2609-C-64001,049.21,049.6889.81,018.21,013.6949,235,940183
MO2609-C-6500958958790.6911911.212210,962,28087
MO2609-C-6600853.2853.4674.4809.881317713,617,000508
MO2609-C-6700765.8775.6584.8724.4717.225617,702,100145
MO2609-C-6800670680493616.2618.835020,509,380820
MO2609-C-6900601614.2403.4519.4521.462229,965,840325
MO2609-C-7000504.8504.83204314311,56961,357,4601,725
MO2609-C-7100408.8408.8241.8341.83432,29370,319,940671
MO2609-C-7200328338.8174257.4257.45,538126,109,8402,146
MO2609-C-7300251.4251.4118.2186.6186.612,813207,637,0402,253
MO2609-C-740018818876122.8122.827,784311,502,2604,096
MO2609-C-750013813846.472.472.437,992277,906,1607,364
MO2609-C-760010010026.6414131,275142,038,1009,535
MO2609-C-7700505415.421.821.823,77265,503,5809,591
MO2609-C-780030.8329.411.411.421,92435,190,54012,782
MO2609-C-790017.617.65.66.66.69,3799,115,0807,239
MO2609-C-800010.410.83.44418,73012,350,70022,359
MO2609-C-810055.422.62.66,2272,200,5006,174
MO2609-C-820033.61.61.81.85,8961,487,5806,366
MO2609-C-8300331.61.81.82,498561,1604,421
MO2609-C-84002.62.811.21.23,837536,0005,938
MO2609-C-85001.81.811.21.21,400210,7603,288
MO2609-C-86001.41.60.60.811,672164,8805,265
MO2609-C-87001.41.40.81150760,0202,152
MO2609-C-88000.60.80.40.40.840622,8003,732
MO2609-C-8900110.60.80.814711,700928
MO2609-C-90000.60.60.20.40.636718,1403,975
MO2609-C-91000.60.80.60.60.6956,540757
MO2609-C-92000.60.60.20.60.41165,6801,064
MO2609-C-93000.80.80.60.60.4895,880715
MO2609-C-94000.60.60.40.60.4622,8601,202
MO2609-C-95000.60.60.40.40.4432,040501
MO2609-C-96000.60.80.40.40.4341,9001,470
MO2609-C-97000.60.60.40.40.418960877
MO2609-C-98000.60.60.40.40.4502,3001,705
MO2609-P-100002,554.82,7042,554.82,6062,589.26316,364,680753
MO2609-P-62002.251.41.81.83,5791,151,7406,124
MO2609-P-63002.66.622.22.21,261489,4401,499
MO2609-P-64003.89.433.43.41,697998,2402,853
MO2609-P-65006.611.83.84.44.42,3581,767,8402,120
MO2609-P-6600715.65.25.85.83,1183,148,8602,857
MO2609-P-6700821.47884,2015,771,5803,853
MO2609-P-68001030.21012.412.48,08015,911,2805,881
MO2609-P-69001741.412.2171710,11528,352,8205,182
MO2609-P-700021.858.821.2262627,919108,100,86011,036
MO2609-P-71003581.425.236.836.817,15994,915,5605,403
MO2609-P-720040113.84052.852.827,786211,795,4607,495
MO2609-P-730065157.86077.877.831,254339,023,3804,725
MO2609-P-740010021595115.2115.230,975461,514,6805,977
MO2609-P-7500143.2285.6133.4165.6165.620,768415,863,4405,819
MO2609-P-7600176365.8176230.6230.610,681290,163,4406,649
MO2609-P-7700250.4456.2250.23163165,090181,694,7403,181
MO2609-P-7800330546.4330403.8403.82,992138,372,2003,613
MO2609-P-7900444641.6438.850050096853,198,6401,307
MO2609-P-8000555741.8540.659559596861,840,4004,239
MO2609-P-8100634.4838.4634.4703693.830022,144,000453
MO2609-P-8200734.6937.6734.6785.879026120,714,0601,099
MO2609-P-8300842.81,017.4842.8896.8889.414012,937,840321
MO2609-P-8400938.21,127.6938.2997992.612913,087,9401,835
MO2609-P-85001,0371,215.61,029.21,090.41,088.810911,924,020596
MO2609-P-86001,1361,3321,134.61,1561,188.817821,683,8201,634
MO2609-P-87001,279.41,416.61,2761,278.21,288.6506,342,420239
MO2609-P-88001,390.81,506.21,356.61,356.61,388.6608,463,0801,078
MO2609-P-89001,518.61,605.41,4581,4581,492.6344,920,460238
MO2609-P-90001,6191,705.21,556.61,5741,592.4375,877,860918
MO2609-P-91001,6541,815.61,653.81,6881,688.6203,305,240208
MO2609-P-92001,8191,903.21,756.61,756.61,788.691,643,760456
MO2609-P-93001,853.81,853.81,853.81,853.81,888.64714,840269
MO2609-P-94002,025.22,025.21,963.41,9801,988.6112,188,640395
MO2609-P-95002,0542,0542,0542,0542,088.62410,800189
MO2609-P-96002,002.62,191.8477
MO2609-P-97002,4012,4012,394.82,394.82,291.4143,160,180182
MO2609-P-98002,4242,424.22,358.62,358.82,388.8307,081,080325
MO2610-C-62001,1371,1721,0451,1531,164485,379,340117
MO2610-C-63001,042.41,073.49671,073.41,073.4191,938,48033
MO2610-C-6400949.6964912.6912.6982.6282,819,02061
MO2610-C-6500858.8888780870.4882.8332,966,62075
MO2610-C-6600751.2767699.8767792.2292,181,780100
MO2610-C-6700714.2716.4592.2689703.41057,137,740131
MO2610-C-6800680680512.662462428817,249,760251
MO2610-C-6900585588.8449536.8535.826013,576,520188
MO2610-C-7000500.2520.2365.4453.4453.448721,188,920324
MO2610-C-7100442.4442.4303383.2383.260421,578,620198
MO2610-C-7200370374.4245.2311.83141,38941,307,320502
MO2610-C-7300300.6310.2195.8253.8253.83,51784,555,1601,379
MO2610-C-7400260268.2154.2203.4203.44,42987,212,9802,373
MO2610-C-7500215215121.41611614,41570,041,0002,920
MO2610-C-760017417492.61221225,44565,497,4403,545
MO2610-C-770014014071.293.893.84,46541,286,2803,303
MO2610-C-7800105112.455.470.870.85,01836,055,0603,774
MO2610-C-7900828242.455552,06911,777,9002,173
MO2610-C-800044.46834.643.843.87,71234,567,6009,675
MO2610-C-8100455624.630.630.62,1947,099,2601,822
MO2610-C-82003033.819.224.424.42,2165,521,8802,577
MO2610-C-830021.224.614.619191,1042,117,1601,465
MO2610-C-840018.218.41114.214.21,3171,868,7802,039
MO2610-C-850011.614.28.811.811.81,4201,604,6201,484
MO2610-C-86009.611.27.61010871797,3201,042
MO2610-C-87008.28.85.88.68.6980739,740885
MO2610-C-88007.68.45.8881,263916,3202,759
MO2610-P-620020.23620.227.227.22,2146,236,2803,374
MO2610-P-63002643.425.631.431.48983,145,2201,377
MO2610-P-64003051.63036.836.86172,567,5001,051
MO2610-P-650037.662.237.444.444.41,0025,081,8001,641
MO2610-P-660046.675.245.855551,2768,064,8001,282
MO2610-P-67004391.24366.266.21,59612,416,1801,514
MO2610-P-6800641116479.279.21,91017,774,6401,655
MO2610-P-690088.8136.68797.497.42,01223,245,3202,021
MO2610-P-7000102.8167.8102.8120.8120.84,55762,783,5003,317
MO2610-P-7100111.2204.4111.21471472,57643,346,8401,652
MO2610-P-7200154247.41541781783,23366,444,9201,695
MO2610-P-7300204298.8201219.4219.44,486112,324,2802,047
MO2610-P-7400249.4400238.4268.2268.24,341127,389,8602,586
MO2610-P-7500265.2420.2265.2323.6323.62,68593,141,3202,047
MO2610-P-7600329.8491.6329.83813811,86177,799,7002,504
MO2610-P-7700418.8572.4393.4459.4458.41,36968,947,6801,303
MO2610-P-7800494.8654.649453453451829,744,680625
MO2610-P-7900579744.8571.6606.6612.441527,946,760497
MO2610-P-8000662.6831652.8698.6699.636227,148,300801
MO2610-P-8100739.6918.2739.6781788.61239,788,500171
MO2610-P-8200800985800912881322,743,140181
MO2610-P-83001,013.21,075991.81,058.2976403,743,800181
MO2610-P-84001,109.41,178.81,060.41,077.41,075.4353,683,16061
MO2610-P-85001,156.61,276.61,151.61,151.61,172.6202,323,84058
MO2610-P-86001,373.81,373.81,236.61,236.61,26881,022,10040
MO2610-P-87001,4401,472.41,342.41,356.21,366.2314,128,98067
MO2610-P-88001,4341,5651,396.21,459.61,464.8385,514,380114
MO2611-C-6700754.4754.4754.4754.4725.25397,4008
MO2611-C-6800575575575575647.82134,9807
MO2611-C-6900520.6520.6520.6520.6575.22121,8006
MO2611-C-7000503503437.8458.2505.611509,44026
MO2611-C-7100437.4461.8385.4461.8442.4281,303,90025
MO2611-C-7200413.6413.6327.2395.8383.2451,726,78043
MO2611-C-7300351.8351.8278.63273271454,616,30085
MO2611-C-7400307.2307.2236.2280280912,485,260118
MO2611-C-7500263.2264.41992362361543,666,600264
MO2611-C-7600224229171199198.21252,549,360266
MO2611-C-7700190.8197142163.4164.61722,852,420277
MO2611-C-7800166166118.2136.6136.62423,480,820320
MO2611-C-790014114199110.21121111,347,820151
MO2611-C-800012012083.892.492.42832,747,420647
MO2611-C-810091.69870.674.677.23002,540,020232
MO2611-C-8200797958.866.6643392,460,580244
MO2611-C-830066.866.85254.253.82131,264,580259
MO2611-C-840056.657.641.24544.4151755,520343
MO2611-C-8500474735.636.836.872296,360137
MO2611-C-86004040.63031.231.23631,289,420644
MO2611-P-6700138.8199.8138152.6152.691916,078,2801,694
MO2611-P-6800160.4219.6159.8164.8172.21092,079,620257
MO2611-P-6900180248180199.4199.81062,209,120276
MO2611-P-7000209.6295209.6228.42302045,060,800222
MO2611-P-7100250.2330.2249.62642641905,517,680167
MO2611-P-7200343.4376.6305306.4303.8702,326,76099
MO2611-P-7300352434.4338.2353.2348.81304,983,000110
MO2611-P-7400389485.8381.4399.4399.41818,018,880286
MO2611-P-7500454.4557.6441454.2454.21909,609,060231
MO2611-P-7600498.4617.8495.8516.2518482,628,640253
MO2611-P-7700574.2690574.2581.4583.4342,055,940102
MO2611-P-7800644754640.8649.8655.213836,780110
MO2611-P-7900570.4730.622
MO2611-P-8000688.4810.813
MO2611-P-8100763.4895.413
MO2611-P-8200992.6992.6978.4978.49814394,20021
MO2611-P-83001,090.41,090.41,051.21,051.21,068.8192,024,68023
MO2611-P-84001,1421,159.22
MO2611-P-8500981.61,251.61
MO2611-P-86001,190.61,3833
MO2612-C-100001616.210.611117971,010,4802,864
MO2612-C-62001,1521,162.41,015.21,0901,090889,736,920158
MO2612-C-6400990990846.8925927.6322,874,340749
MO2612-C-6600829829686.2778.6778.6332,532,740244
MO2612-C-6800688688557631.8631.832120,145,960954
MO2612-C-7000579.8579.8439.449949942421,374,4601,395
MO2612-C-7200470470339.6390.4390.472027,841,8601,802
MO2612-C-7400351.8351.8257.2298.4298.499329,974,6601,852
MO2612-C-7600252264.6193.4225.6225.61,18726,759,9403,134
MO2612-C-7800191.8199.8144165.8165.882013,906,8202,933
MO2612-C-8000145.6160.41081231231,76922,472,5405,696
MO2612-C-8200100113.273.891.291.25875,382,5203,299
MO2612-C-840085.299.451.264.464.46124,145,0402,645
MO2612-C-860060.671.244.650509304,868,0003,994
MO2612-C-880048.650.433.237.837.86572,665,2602,626
MO2612-C-90003838.82629.229.23741,144,1202,699
MO2612-C-9200313120.422.822.8256666,2601,909
MO2612-C-940024.624.816.61818323666,8401,288
MO2612-C-960021.82214.615.615.6221393,4201,765
MO2612-C-980016.817.61213.412.6139205,0001,085
MO2612-P-100002,845.82,890.82,8052,807.82,828.4174,863,120496
MO2612-P-6200100143.695110.6110.61,92523,910,7602,697
MO2612-P-6400124.8186.6124.8145.8145.890114,738,0002,873
MO2612-P-6600176.4237.2176.4189.4187.477216,034,4201,629
MO2612-P-6800222303.8222245.8245.468018,113,7601,836
MO2612-P-7000297.4388296.8319.4320.486729,411,2801,763
MO2612-P-7200379.6487.6379.6405.6407.286437,307,2801,925
MO2612-P-7400491.6601.6482.851051040121,645,7802,109
MO2612-P-7600568.6740.4568.6635.8635.827918,537,7401,913
MO2612-P-7800664.8889.4664.877877817113,887,1801,673
MO2612-P-80008991,043.2892934.2934.218418,093,2601,524
MO2612-P-82001,0861,2011,081.61,092.61,092.6899,963,7801,221
MO2612-P-84001,282.61,376.61,282.61,293.21,2769812,769,560695
MO2612-P-86001,479.41,551.61,451.41,451.41,458.44598,5801,114
MO2612-P-88001,669.61,6881,633.81,6451,6476990,400852
MO2612-P-90001,844.81,9321,844.81,9321,836.6132,491,760961
MO2612-P-92002,0102,0282,0102,0282,034.24806,800711
MO2612-P-94002,3392,3392,325.62,325.62,219.82466,460255
MO2612-P-96002,445.42,516.82,445.42,516.82,4334998,760625
MO2612-P-98002,633.22,661.82,594.22,594.22,630.4164,172,480309
MO2703-C-1000035.838.225.42928.23971,199,3801,218
MO2703-C-62001,051.41,051.4945.81,003.81,007.46592,00080
MO2703-C-6400879.8879.8792.6792.6863.26490,24092
MO2703-C-6600737.8750672750733.8372,731,020461
MO2703-C-6800642.2642.2570614.4614.4724,488,160424
MO2703-C-7000550553.8461.2516506.21336,694,740696
MO2703-C-7200454.2454.2377.8412.64161928,028,380703
MO2703-C-7400373375.6300.83413381244,250,5001,102
MO2703-C-7600293302244.6274.4274.41414,026,6001,206
MO2703-C-7800244254197.4224.4219.61092,465,100898
MO2703-C-8000201205.6159.6178.6178.63055,516,100931
MO2703-C-8200167.2167.8126.8144.2141.82603,724,5601,052
MO2703-C-8400138.4138.4101114113.61541,751,300967
MO2703-C-8600113.4113.484.898.294.64504,382,1401,668
MO2703-C-880095.49669.880.477.65574,484,6602,577
MO2703-C-900081.481.458.263.663.6135929,8001,923
MO2703-C-9200686846.851.451.4116602,300495
MO2703-C-940056.656.64045.245.2119557,540287
MO2703-C-960049493437.637.6158663,580349
MO2703-C-98004143.829.234.232164612,140382
MO2703-P-100003,068.83,068.82,9923,0183,049.4133,871,68088
MO2703-P-6200218.6273.2216.6228.6228.649211,939,9401,006
MO2703-P-6400287.6331.82812852851203,576,640560
MO2703-P-6600341.8412.4341.8349.8349.835113,396,9802,333
MO2703-P-6800424.2500419.8427.2427.2673,035,980846
MO2703-P-7000506604.6503.2523.8522.223113,014,280871
MO2703-P-7200613.6713.2613.6630.66291167,793,0801,367
MO2703-P-7400726.8843.2726.4751.8749.816112,450,0201,233
MO2703-P-7600886.8933.4874882.2885.2322,876,080632
MO2703-P-78001,038.81,080.61,038.81,080.61,030.27715,780608
MO2703-P-80001,176.61,271.21,176.61,235.61,185.8354,291,580642
MO2703-P-82001,3561,440.81,3561,400.81,348.6679,336,580436
MO2703-P-84001,522.61,5781,522.61,560.81,51971,070,580325
MO2703-P-86001,7381,819.41,691.21,696.61,695.8162,762,880378
MO2703-P-88001,969.81,969.81,969.81,969.81,875.42393,960280
MO2703-P-90002,154.62,154.62,048.62,048.62,060.64840,18096
MO2703-P-92002,2892,2892,2892,2892,242.861,315,62023
MO2703-P-94002,248.82,428.638
MO2703-P-96002,7362,7362,6852,6852,660.441,084,20031
MO2703-P-98002,6832,854.452
MO2706-C-6200983.2983.2884.4957953201,836,840275
MO2706-C-6400837.4843.2756.4843.2830937,446,080250
MO2706-C-6600739.4739.4650715.6710.6241,644,700191
MO2706-C-6800650650567.2607.8607.8503,141,840353
MO2706-C-7000560565467.8513.65151085,488,040356
MO2706-C-7200477.2477.2392.2426.2430.4863,597,560481
MO2706-C-7400400400334.4357.4360.2511,877,360495
MO2706-C-7600350350276.8304304.8581,775,580576
MO2706-C-7800278.2278.8227.2251.2253581,500,660567
MO2706-C-8000242247.8189.2210.2212.21823,862,820498
MO2706-C-8200204.4204.4157.2173.2176.41452,461,160385
MO2706-C-8400158.4159.4130140147.21151,708,560317
MO2706-C-8600145.4145.4109120120831,027,420298
MO2706-C-880012412494.8102.6102.61061,189,400285
MO2706-C-9000110110.676.687.887.83162,839,860435
MO2706-C-920089.489.466.674.474.4106793,800221
MO2706-C-940077.277.856.86464132888,380172
MO2706-C-960068.27147.253.853.82681,573,000225
MO2706-C-980060.8654246.446.48124,035,500812
MO2706-P-620033539833535635662323,120,3201,883
MO2706-P-6400410473.8408422.8424.21707,529,3201,021
MO2706-P-6600483563.8483503.2503.21839,461,340530
MO2706-P-6800572.4660572.4593.8598.4895,482,000598
MO2706-P-7000694.4770693704.8703.418413,626,200607
MO2706-P-7200780896780817.8820.6695,957,500668
MO2706-P-7400949.61,026936.2939.8947.2979,594,560868
MO2706-P-76001,0661,163.41,0661,078.81,076.4272,992,680708
MO2706-P-78001,252.21,315.61,252.21,267.81,267.8232,908,020509
MO2706-P-80001,408.61,442.21,381.41,381.41,385162,276,480333
MO2706-P-82001,5691,604.61,5681,600.81,569.2111,730,240116
MO2706-P-84001,7371,773.21,735.81,7711,738.681,403,400105
MO2706-P-86001,914.81,914.81,914.81,914.81,896.21191,48077
MO2706-P-88001,956.22,135.6178
MO2706-P-90002,3362,3362,3362,3362,318.61233,60058
MO2706-P-92002,3002,504.227
MO2706-P-94002,520.82,520.82,520.82,520.82,692.21252,08034
MO2706-P-96002,526.22,881.828
MO2706-P-98002,904.22,904.22,904.22,904.23,0731290,42064
相关资讯: